Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
4.300
-0.120 (-2.71%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Aug 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
6.320
6.320
6.290
6.308
17,364
+0.04(+0.69%)
Oct 30, 2017
6.340
6.340
6.250
6.265
10,568
-0.10(-1.49%)
Oct 27, 2017
6.330
6.360
6.310
6.360
11,003
+0.06(+0.87%)
Oct 26, 2017
6.310
6.310
6.270
6.305
25,407
+0.10(+1.69%)
Oct 25, 2017
6.050
6.200
6.050
6.200
12,416
+0.25(+4.20%)
Oct 24, 2017
5.930
5.960
5.930
5.950
17,094
+0.00(+0.00%)
Oct 23, 2017
5.980
5.980
5.940
5.950
22,249
-0.01(-0.17%)
Oct 20, 2017
5.950
5.970
5.940
5.960
42,604
+0.02(+0.34%)
Oct 19, 2017
6.000
6.000
5.930
5.940
23,444
-0.05(-0.83%)
Oct 18, 2017
6.020
6.020
5.950
5.990
26,487
-0.04(-0.75%)
Oct 17, 2017
6.040
6.070
6.030
6.035
14,228
-0.05(-0.90%)
Oct 16, 2017
6.040
6.100
6.040
6.090
18,089
+0.16(+2.61%)
Oct 13, 2017
5.960
5.960
5.920
5.935
13,888
+0.12(+2.15%)
Oct 12, 2017
5.780
5.820
5.780
5.810
39,746
+0.04(+0.64%)
Oct 11, 2017
5.760
5.800
5.760
5.773
25,642
+0.02(+0.40%)
Oct 10, 2017
5.750
5.760
5.740
5.750
28,140
-0.01(-0.17%)
Oct 09, 2017
5.768
5.780
5.750
5.760
12,991
+0.00(+0.00%)
Oct 06, 2017
5.750
5.760
5.750
5.760
40,739
+0.01(+0.17%)
Oct 05, 2017
5.740
5.760
5.720
5.750
14,417
+0.00(+0.09%)
Oct 04, 2017
5.810
5.810
5.720
5.745
19,494
+0.00(+0.09%)
Oct 03, 2017
5.680
5.740
5.680
5.740
44,464
+0.02(+0.26%)
Oct 02, 2017
5.720
5.740
5.690
5.725
33,733
+0.02(+0.44%)
Sep 29, 2017
5.720
5.720
5.670
5.700
22,004
+0.02(+0.26%)
Sep 28, 2017
5.750
5.750
5.610
5.685
53,446
-0.12(-1.98%)
Sep 27, 2017
5.700
5.800
5.640
5.800
18,394
+0.00(+0.00%)
Sep 26, 2017
5.810
5.810
5.770
5.800
22,257
+0.03(+0.52%)
Sep 25, 2017
5.750
5.770
5.720
5.770
29,305
+0.05(+0.87%)
Sep 22, 2017
5.830
5.830
5.690
5.720
18,773
+0.07(+1.24%)
Sep 21, 2017
5.640
5.660
5.610
5.650
28,739
-0.02(-0.35%)
Sep 20, 2017
5.633
5.680
5.630
5.670
19,169
+0.03(+0.53%)
Sep 19, 2017
5.640
5.650
5.610
5.640
15,506
+0.09(+1.62%)
Sep 18, 2017
5.580
5.580
5.540
5.550
17,382
+0.00(+0.00%)
Sep 15, 2017
5.540
5.550
5.500
5.550
20,365
+0.05(+0.91%)
Sep 14, 2017
5.500
5.510
5.470
5.500
23,998
-0.05(-0.90%)
Sep 13, 2017
5.550
5.550
5.510
5.550
23,503
+0.00(+0.00%)
Sep 12, 2017
5.700
5.700
5.520
5.550
35,232
+0.03(+0.54%)
Sep 11, 2017
5.400
5.610
5.400
5.520
19,168
+0.03(+0.55%)
Sep 08, 2017
5.620
5.620
5.470
5.490
15,598
-0.02(-0.36%)
Sep 07, 2017
5.550
5.550
5.500
5.510
45,351
+0.03(+0.55%)
Sep 06, 2017
5.600
5.600
5.440
5.480
37,740
+0.01(+0.18%)
Sep 05, 2017
5.470
5.490
5.450
5.470
39,643
-0.02(-0.36%)
Sep 01, 2017
5.490
5.590
5.470
5.490
24,201
+0.07(+1.29%)
Aug 31, 2017
5.550
5.550
5.400
5.420
38,368
+0.02(+0.37%)
Aug 30, 2017
5.406
5.430
5.400
5.400
34,796
-0.07(-1.32%)
Aug 29, 2017
5.620
5.620
5.450
5.473
39,225
-0.01(-0.14%)
Aug 28, 2017
5.540
5.540
5.460
5.480
19,512
+0.01(+0.18%)
Aug 25, 2017
5.490
5.500
5.470
5.470
40,031
-0.02(-0.36%)
Aug 24, 2017
5.600
5.600
5.450
5.490
36,587
+0.00(+0.09%)
Aug 23, 2017
5.550
5.550
5.480
5.485
47,702
-0.04(-0.81%)
Aug 22, 2017
5.570
5.570
5.510
5.530
56,470
+0.01(+0.18%)
Aug 21, 2017
5.639
5.640
5.500
5.520
14,376
-0.05(-0.90%)
Aug 18, 2017
5.580
5.580
5.510
5.570
13,295
+0.07(+1.27%)
Aug 17, 2017
5.530
5.580
5.500
5.500
23,679
-0.11(-1.93%)
Aug 16, 2017
5.670
5.670
5.590
5.608
34,728
-0.00(-0.04%)
Aug 15, 2017
5.620
5.740
5.590
5.610
87,843
-0.08(-1.41%)
Aug 14, 2017
5.770
5.770
5.670
5.690
13,752
+0.12(+2.15%)
Aug 11, 2017
5.640
5.640
5.560
5.570
26,653
-0.10(-1.76%)
Aug 10, 2017
5.683
5.720
5.580
5.670
16,279
-0.06(-1.05%)
Aug 09, 2017
5.690
5.840
5.690
5.730
42,172
-0.01(-0.17%)
Aug 08, 2017
5.710
5.790
5.670
5.740
8,425
-0.01(-0.17%)
Aug 07, 2017
5.760
5.820
5.710
5.750
7,059
-0.01(-0.26%)
Aug 04, 2017
5.830
5.830
5.750
5.765
22,540
+0.04(+0.79%)
Aug 03, 2017
5.790
5.790
5.690
5.720
11,052
+0.03(+0.53%)
Aug 02, 2017
5.690
5.700
5.678
5.690
201,015
-0.04(-0.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account